Soochow Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.920 | 8.090 | 7.910 | 8.020 | 8.020 | 23,075,520 |
| 2026-10-16 | 8.090 | 8.100 | 7.870 | 7.970 | 7.970 | 30,058,842 |
| 2026-10-15 | 8.120 | 8.150 | 7.980 | 8.070 | 8.070 | 31,287,633 |
| 2026-10-14 | 8.150 | 8.220 | 8.120 | 8.160 | 8.160 | 19,415,061 |
| 2026-10-13 | 8.200 | 8.250 | 8.130 | 8.160 | 8.160 | 26,391,996 |
| 2026-10-12 | 8.190 | 8.240 | 8.160 | 8.220 | 8.220 | 24,197,824 |
| 2026-10-09 | 8.000 | 8.240 | 8.000 | 8.180 | 8.180 | 38,393,215 |
| 2026-10-08 | 8.140 | 8.210 | 7.950 | 7.970 | 7.970 | 25,905,592 |
| 2026-09-30 | 8.160 | 8.230 | 8.110 | 8.130 | 8.130 | 19,882,451 |
| 2026-09-29 | 8.060 | 8.170 | 8.040 | 8.140 | 8.140 | 21,738,760 |
| 2026-09-28 | 8.150 | 8.180 | 8.050 | 8.080 | 8.080 | 30,330,430 |
| 2026-09-24 | 8.240 | 8.270 | 8.130 | 8.170 | 8.170 | 31,603,455 |
| 2026-09-23 | 8.360 | 8.370 | 8.250 | 8.260 | 8.260 | 17,715,783 |
| 2026-09-22 | 8.330 | 8.430 | 8.290 | 8.340 | 8.340 | 30,503,521 |
| 2026-09-21 | 8.280 | 8.330 | 8.240 | 8.310 | 8.310 | 27,258,943 |
| 2026-09-18 | 8.310 | 8.370 | 8.270 | 8.300 | 8.300 | 25,572,232 |
| 2026-09-17 | 8.350 | 8.400 | 8.260 | 8.280 | 8.280 | 26,598,150 |
| 2026-09-16 | 8.380 | 8.420 | 8.290 | 8.390 | 8.390 | 26,307,352 |
| 2026-09-15 | 8.450 | 8.560 | 8.340 | 8.410 | 8.410 | 28,463,371 |
| 2026-09-14 | 8.370 | 8.480 | 8.330 | 8.470 | 8.470 | 38,417,242 |
| 2026-09-11 | 8.510 | 8.520 | 8.280 | 8.400 | 8.400 | 51,979,004 |
| 2026-09-10 | 8.400 | 8.550 | 8.360 | 8.530 | 8.530 | 30,945,170 |
| 2026-09-09 | 8.430 | 8.470 | 8.350 | 8.420 | 8.420 | 21,868,537 |
| 2026-09-08 | 8.380 | 8.520 | 8.330 | 8.400 | 8.400 | 28,570,010 |
| 2026-09-07 | 8.480 | 8.500 | 8.360 | 8.370 | 8.370 | 35,135,609 |
| 2026-09-04 | 8.480 | 8.570 | 8.410 | 8.470 | 8.470 | 33,812,742 |
| 2026-09-03 | 8.430 | 8.600 | 8.390 | 8.460 | 8.460 | 47,257,176 |
| 2026-09-02 | 8.650 | 8.740 | 8.390 | 8.410 | 8.410 | 56,093,746 |
| 2026-09-01 | 8.370 | 8.660 | 8.360 | 8.610 | 8.610 | 73,111,781 |
| 2026-08-31 | 8.300 | 8.560 | 8.280 | 8.500 | 8.500 | 114,147,109 |
| 2026-08-28 | 8.110 | 8.210 | 8.060 | 8.160 | 8.160 | 32,133,469 |
| 2026-08-27 | 8.010 | 8.170 | 7.980 | 8.150 | 8.150 | 45,183,613 |
| 2026-08-26 | 7.850 | 8.070 | 7.830 | 8.040 | 8.040 | 57,856,062 |
| 2026-08-25 | 7.880 | 7.980 | 7.860 | 7.860 | 7.860 | 22,836,990 |
| 2026-08-24 | 7.830 | 8.050 | 7.800 | 7.890 | 7.890 | 39,573,840 |
| 2026-08-21 | 7.890 | 7.920 | 7.790 | 7.830 | 7.830 | 28,557,148 |
| 2026-08-20 | 7.920 | 7.980 | 7.880 | 7.910 | 7.910 | 18,861,262 |
| 2026-08-19 | 7.970 | 8.030 | 7.880 | 7.910 | 7.910 | 32,056,568 |
| 2026-08-18 | 8.130 | 8.140 | 7.930 | 7.980 | 7.980 | 35,237,051 |
| 2026-08-17 | 7.940 | 8.180 | 7.920 | 8.120 | 8.120 | 43,472,891 |
| 2026-08-14 | 8.030 | 8.070 | 7.940 | 7.950 | 7.950 | 23,006,600 |
| 2026-08-13 | 7.980 | 8.080 | 7.980 | 8.030 | 8.030 | 26,155,943 |
| 2026-08-12 | 7.940 | 8.020 | 7.920 | 8.000 | 8.000 | 20,981,100 |
| 2026-08-11 | 7.980 | 8.010 | 7.930 | 7.940 | 7.940 | 25,850,664 |
| 2026-08-10 | 8.060 | 8.100 | 8.000 | 8.000 | 8.000 | 27,502,629 |
| 2026-08-07 | 8.060 | 8.080 | 7.920 | 8.030 | 8.030 | 33,952,875 |
| 2026-08-06 | 8.210 | 8.270 | 8.150 | 8.220 | 8.000 | 33,424,613 |
| 2026-08-05 | 8.200 | 8.310 | 8.180 | 8.230 | 8.010 | 35,340,383 |
| 2026-08-04 | 8.310 | 8.410 | 8.180 | 8.190 | 7.971 | 31,812,799 |
| 2026-08-03 | 8.110 | 8.260 | 8.060 | 8.250 | 8.029 | 40,519,156 |
| 2026-07-31 | 8.120 | 8.210 | 8.070 | 8.120 | 7.903 | 42,406,410 |
| 2026-07-30 | 8.050 | 8.190 | 8.000 | 8.150 | 7.932 | 48,341,594 |
| 2026-07-29 | 7.850 | 8.100 | 7.820 | 8.070 | 7.854 | 53,287,051 |
| 2026-07-28 | 7.870 | 7.890 | 7.790 | 7.830 | 7.620 | 29,500,848 |
| 2026-07-27 | 7.930 | 7.950 | 7.790 | 7.900 | 7.689 | 39,880,453 |
| 2026-07-24 | 8.040 | 8.070 | 7.890 | 7.910 | 7.698 | 27,621,768 |
| 2026-07-23 | 7.970 | 8.080 | 7.940 | 8.070 | 7.854 | 34,122,496 |
| 2026-07-22 | 8.010 | 8.020 | 7.870 | 7.970 | 7.757 | 41,471,953 |
| 2026-07-21 | 8.010 | 8.190 | 7.970 | 8.020 | 7.805 | 65,073,770 |
| 2026-07-20 | 8.000 | 8.100 | 7.900 | 8.010 | 7.796 | 48,668,801 |
Page 1 of 20 · 1,199 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 0.2200 CNY |
| 2025-10-15 | 0.1380 CNY |
| 2025-06-11 | 0.2370 CNY |
| 2024-10-17 | 0.0750 CNY |
| 2024-06-13 | 0.1880 CNY |
| 2023-06-20 | 0.1580 CNY |
| 2022-06-21 | 0.1680 CNY |
| 2021-07-23 | 0.1570 CNY |
| 2020-06-10 | 0.1300 CNY |
| 2019-07-05 | 0.0900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.